(Login BolsaPT & Canal Forex) |
|
 E.I. du Pont de N - [Ticker: DD] |     | | Última Trade | 83,930 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-08-31 - 20:08:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 83,540 | PER | 0,00% | | Máximo | 85,160 | Pagamento Dividendo | | | Mínimo | 83,310 | Data Ex-Dividendo | | | Fecho Anterior | 83,930 | Yield | | | Volume | 34.861.021 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para DD de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 39,03 | 39,54 | 38,35 | 38,35 | 2.753.500 | | 2002-09-20 | 00:00:00 | 38,36 | 39,40 | 38,20 | 39,38 | 4.887.800 | | 2002-09-23 | 00:00:00 | 38,55 | 38,98 | 37,55 | 38,38 | 3.313.300 | | 2002-09-24 | 00:00:00 | 37,35 | 37,60 | 36,75 | 37,09 | 4.272.800 | | 2002-09-25 | 00:00:00 | 37,65 | 38,45 | 37,27 | 38,30 | 3.600.200 | | 2002-09-26 | 00:00:00 | 38,30 | 38,68 | 37,90 | 38,55 | 2.806.300 | | 2002-09-27 | 00:00:00 | 38,35 | 38,74 | 36,70 | 37,00 | 2.850.100 | | 2002-09-30 | 00:00:00 | 36,26 | 36,26 | 35,02 | 36,07 | 4.883.300 | | 2002-10-01 | 00:00:00 | 36,14 | 39,66 | 36,13 | 39,63 | 5.522.700 | | 2002-10-02 | 00:00:00 | 38,33 | 38,50 | 37,31 | 37,31 | 4.912.500 | | 2002-10-03 | 00:00:00 | 38,30 | 38,96 | 37,61 | 37,74 | 4.815.700 | | 2002-10-04 | 00:00:00 | 38,35 | 38,46 | 37,39 | 38,06 | 3.963.300 | | 2002-10-07 | 00:00:00 | 37,50 | 38,33 | 37,14 | 37,30 | 3.470.400 | | 2002-10-08 | 00:00:00 | 37,55 | 38,14 | 36,00 | 37,35 | 4.230.800 | | 2002-10-09 | 00:00:00 | 36,55 | 37,15 | 36,02 | 36,12 | 3.489.900 | | 2002-10-10 | 00:00:00 | 36,15 | 38,40 | 36,00 | 38,39 | 3.901.400 | | 2002-10-11 | 00:00:00 | 38,83 | 39,84 | 38,62 | 39,64 | 4.293.000 | | 2002-10-14 | 00:00:00 | 39,05 | 39,70 | 38,90 | 39,51 | 2.170.700 | | 2002-10-15 | 00:00:00 | 39,94 | 41,52 | 39,94 | 41,47 | 4.089.900 | | 2002-10-16 | 00:00:00 | 41,47 | 41,83 | 40,42 | 40,62 | 3.116.600 | | 2002-10-17 | 00:00:00 | 41,70 | 42,10 | 41,68 | 42,05 | 2.855.600 | | 2002-10-18 | 00:00:00 | 41,50 | 41,75 | 40,63 | 41,30 | 2.814.900 | | 2002-10-21 | 00:00:00 | 41,15 | 42,22 | 40,68 | 42,20 | 3.318.000 | | 2002-10-22 | 00:00:00 | 41,60 | 41,95 | 41,20 | 41,75 | 3.099.200 | | 2002-10-23 | 00:00:00 | 41,75 | 42,47 | 40,65 | 40,97 | 4.581.300 | | 2002-10-24 | 00:00:00 | 41,52 | 41,75 | 40,39 | 40,70 | 4.378.300 | | 2002-10-25 | 00:00:00 | 40,25 | 41,65 | 40,00 | 41,65 | 2.947.900 | | 2002-10-28 | 00:00:00 | 42,35 | 42,37 | 40,38 | 40,60 | 2.217.200 | | 2002-10-29 | 00:00:00 | 40,73 | 41,70 | 39,64 | 41,20 | 3.593.500 | | 2002-10-30 | 00:00:00 | 41,20 | 41,75 | 40,85 | 41,44 | 3.258.200 | | 2002-10-31 | 00:00:00 | 41,69 | 41,94 | 40,65 | 41,25 | 2.649.600 | | 2002-11-01 | 00:00:00 | 40,75 | 42,20 | 40,40 | 41,91 | 2.592.500 | | 2002-11-04 | 00:00:00 | 42,70 | 42,85 | 41,37 | 41,68 | 2.706.600 | | 2002-11-05 | 00:00:00 | 41,79 | 42,90 | 41,51 | 42,55 | 3.095.000 | | 2002-11-06 | 00:00:00 | 42,87 | 43,48 | 42,32 | 43,40 | 3.091.000 | | 2002-11-07 | 00:00:00 | 43,25 | 43,27 | 42,30 | 42,97 | 2.410.200 | | 2002-11-08 | 00:00:00 | 42,97 | 43,58 | 42,05 | 42,33 | 2.327.200 | | 2002-11-11 | 00:00:00 | 42,10 | 42,21 | 41,13 | 41,19 | 1.540.600 | | 2002-11-12 | 00:00:00 | 41,44 | 42,75 | 41,23 | 42,08 | 2.491.900 | | 2002-11-13 | 00:00:00 | 41,74 | 42,54 | 41,26 | 41,76 | 4.968.800 | | 2002-11-14 | 00:00:00 | 42,25 | 42,98 | 42,25 | 42,78 | 2.426.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
